Skip to main content

Avantis International Small Cap Value ETF (NY: AVDV )

65.89 +0.00 (+0.01%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 58.44 58.47 58.14 58.32 215,642 +0.14(+0.24%)
Aug 30, 2023 58.36 58.44 58.11 58.18 193,730 +0.03(+0.05%)
Aug 29, 2023 57.21 58.24 57.21 58.15 244,389 +0.74(+1.29%)
Aug 28, 2023 57.13 57.41 57.13 57.41 159,460 +0.62(+1.09%)
Aug 25, 2023 56.85 57.08 56.37 56.79 300,877 +0.25(+0.44%)
Aug 24, 2023 57.01 57.04 56.42 56.54 238,223 -0.71(-1.24%)
Aug 23, 2023 57.12 57.45 56.81 57.25 291,949 +0.40(+0.71%)
Aug 22, 2023 57.16 57.22 56.77 56.85 250,743 +0.07(+0.12%)
Aug 21, 2023 56.81 56.95 56.52 56.78 301,298 +0.04(+0.07%)
Aug 18, 2023 56.41 56.86 56.34 56.74 215,319 -0.30(-0.52%)
Aug 17, 2023 57.51 57.60 56.92 57.04 228,006 -0.16(-0.28%)
Aug 16, 2023 57.56 57.78 57.16 57.20 176,431 -0.35(-0.61%)
Aug 15, 2023 58.06 58.06 57.49 57.55 175,622 -0.86(-1.47%)
Aug 14, 2023 58.21 58.44 57.97 58.41 248,522 -0.15(-0.25%)
Aug 11, 2023 58.58 58.80 58.47 58.55 146,064 -0.17(-0.29%)
Aug 10, 2023 59.33 59.52 58.70 58.72 406,903 +0.01(+0.02%)
Aug 09, 2023 58.74 58.90 58.55 58.71 248,381 +0.06(+0.10%)
Aug 08, 2023 58.44 58.70 58.12 58.65 182,536 -0.61(-1.03%)
Aug 07, 2023 59.17 59.32 58.97 59.26 464,826 +0.34(+0.57%)
Aug 04, 2023 58.95 59.54 58.85 58.93 255,760 +0.52(+0.89%)
Aug 03, 2023 58.02 58.51 57.96 58.41 2,650,415 +0.07(+0.12%)
Aug 02, 2023 58.84 58.84 58.26 58.34 260,028 -0.90(-1.51%)
Aug 01, 2023 59.47 59.50 59.08 59.23 237,409 -0.79(-1.31%)
Jul 31, 2023 59.82 60.22 59.82 60.02 126,818 +0.29(+0.48%)
Jul 28, 2023 59.70 59.97 59.56 59.74 452,612 +0.45(+0.76%)
Jul 27, 2023 60.05 60.05 59.25 59.28 172,381 -0.58(-0.97%)
Jul 26, 2023 59.45 60.03 59.45 59.87 140,875 +0.29(+0.48%)
Jul 25, 2023 59.31 59.63 59.31 59.58 153,568 +0.28(+0.47%)
Jul 24, 2023 59.25 59.46 59.15 59.30 127,946 +0.07(+0.12%)
Jul 21, 2023 59.55 59.55 59.08 59.23 133,079 -0.29(-0.48%)
Jul 20, 2023 59.83 59.85 59.39 59.52 206,760 -0.37(-0.63%)
Jul 19, 2023 59.92 60.01 59.72 59.89 128,290 +0.26(+0.43%)
Jul 18, 2023 59.11 59.69 59.11 59.64 209,575 +0.81(+1.37%)
Jul 17, 2023 58.67 58.91 58.53 58.83 165,900 -0.16(-0.27%)
Jul 14, 2023 59.44 59.44 58.93 58.99 203,798 -0.61(-1.03%)
Jul 13, 2023 59.40 59.69 59.34 59.60 177,070 +0.63(+1.07%)
Jul 12, 2023 58.66 59.08 58.64 58.97 220,451 +1.08(+1.87%)
Jul 11, 2023 57.42 57.88 57.36 57.88 198,024 +0.68(+1.19%)
Jul 10, 2023 56.79 57.20 56.77 57.20 847,041 +0.32(+0.55%)
Jul 07, 2023 56.03 57.12 56.03 56.89 247,868 +1.02(+1.83%)
Jul 06, 2023 56.17 56.17 55.54 55.86 238,178 -0.87(-1.53%)
Jul 05, 2023 57.08 57.08 56.66 56.73 179,079 -0.34(-0.60%)
Jul 03, 2023 56.98 57.11 56.84 57.08 181,841 +0.35(+0.63%)
Jun 30, 2023 56.60 56.78 56.47 56.72 312,775 +0.73(+1.30%)
Jun 29, 2023 55.82 56.02 55.69 55.99 158,815 -0.06(-0.11%)
Jun 28, 2023 55.94 56.16 55.79 56.05 211,306 +0.19(+0.34%)
Jun 27, 2023 55.70 55.91 55.43 55.86 279,023 +0.28(+0.50%)
Jun 26, 2023 55.47 55.70 55.38 55.59 301,253 +0.12(+0.21%)
Jun 23, 2023 55.56 55.58 55.29 55.47 293,587 -1.02(-1.81%)
Jun 22, 2023 56.77 56.77 56.39 56.50 293,562 -0.56(-0.98%)
Jun 21, 2023 56.94 57.19 56.60 57.06 264,513 +0.30(+0.52%)
Jun 20, 2023 57.20 57.20 56.54 56.76 172,947 -0.89(-1.55%)
Jun 16, 2023 58.05 58.05 57.61 57.65 169,586 -0.18(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.